window.pageData = {"startDate":"2024-07-25T03:53:48.060Z","endDate":"2026-07-25T03:53:48.060Z","manager":{"_id":7000326214300,"name":"蔡振","gender":"m","educationCode":"001002","resume":"蔡振：男，硕士。2014年7月加入招商基金管理有限公司量化投资部，曾任ETF专员、研究员，主要从事量化投资策略的研究，现任招商安盈债券型证券投资基金基金经理（管理时间：2021年8月5日至今）、招商安阳债券型证券投资基金基金经理（管理时间：2021年8月5日至今）、招商中证1000指数增强型证券投资基金基金经理（管理时间：2021年11月5日至今）、招商安嘉债券型证券投资基金基金经理（管理时间：2022年9月20日至今）、招商中证1000增强策略交易型开放式指数证券投资基金基金经理（管理时间：2022年11月18日至今）、招商安凯债券型证券投资基金基金经理（管理时间：2023年3月3日至今）、招商兴福灵活配置混合型证券投资基金基金经理（管理时间：2024年5月21日至今）、招商盛合灵活配置混合型证券投资基金基金经理（管理时间：2024年6月8日至今）、招商沪深300增强策略交易型开放式指数证券投资基金基金经理（管理时间：2025年4月23日至今）、招商中证500等权重指数增强型证券投资基金基金经理（管理时间：2025年4月23日至今）。任本基金基金经理。","tickerId":326214300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20812820","exchange":"fm","cnInfoCode":"db20812820","followedNum":0,"currency":"CNY","workingDate":"2021-08-04T16:00:00.000Z","fundCompanyId":4000050210000,"fundManagerSecondLevel":"bond","pinyin":"cz","fundCompany":{"_id":4000050210000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000326214300,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.05735184190823939,"fm_p_r_m3":-0.050561943250233,"fm_p_r_m6":-0.059458707136709976,"fm_p_r_y1":0.0209453085039073,"fm_cagr_p_r_fs":0.051703105076250644,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.11651234567901235,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.9817729908864954,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.9732704402515723,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.985634477254589,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.9827160493827161,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.4680664916885389,"fm_p_r_y3":0.17185611081287355,"fm_p_r_y3_m":0.08856315628757261,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.10442260442260443,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.21547420965058237,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.019966722129783693,"fm_p_r_fys":-0.025172102578500333},"fmi":{"stockId":7000326214300,"type":"fmi","fm_my":5,"fm_d":{"3000000004194":"本基金基金经理","3000000010430":"本基金基金经理","3000000014887":"本基金基金经理（已离任）","3000000016513":"本基金基金经理","3000000017556":"本基金基金经理","3000000159680":"本基金基金经理","3000000217024":"本基金基金经理","3000000004142":"本基金基金经理（已离任）","3000000003861":"本基金基金经理","3000000009726":"本基金基金经理","3000000561990":"本基金基金经理","3000000023806":"本基金基金经理","3000000024636":"本基金基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":15,"fm_as":13017396097.042799,"fm_b_as":6931387314.9945,"fm_e_as":4659029165.0522995,"fm_h_as":1426979616.996,"fm_i_as":4659029165.0522995,"fm_mfn":13,"fm_msl":"bond","fm_nb_as":6086008782.0483,"fm_q_as":0,"fm_r_f_cagr":0.1175,"fm_r_fd":3000000159680,"fm_r_ftp":0.5054}},"topTenManagedFundList":[{"_id":3000000217024,"__csrcFundId":3223,"stockCode":"217024","shortName":"招商安盈债券基金(217024)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":217024,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.983Z","status":"normal","inceptionDate":"2012-08-19T16:00:00.000Z","name":"招商安盈债券型证券投资基金","exchange":"jj","followedNum":36,"fundCollectionId":4000050210000,"currency":"CNY","pinyin":"zsayzqxzqtzjj","memoNum":2,"masterFundShortName":"招商安盈债券基金","hotMetrics":{"stockId":3000000217024,"type":"f_as","f_tas":3577241827.072,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012233,"name":"招商安盈债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012233","tickerId":12233,"shortName":"招商安盈债券C","__csrcFundId":3223,"lastUpdated":"2025-01-04T00:32:10.283Z","inceptionDate":"2021-05-17T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsayzqxzqtzjj","hotMetrics":{"stockId":3000000012233,"type":"f_as","f_tas":1545558672.9176,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000159680,"__csrcFundId":11969,"stockCode":"159680","shortName":"招商中证1000增强策略ETF(159680)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159680,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:43.812Z","status":"normal","exchange":"sz","fundCollectionId":4000050210000,"inceptionDate":"2022-11-17T16:00:00.000Z","name":"招商中证1000增强策略交易型开放式指数证券投资基金","followedNum":26,"setUpDate":"2022-11-17T16:00:00.000Z","setUpAssetScale":1464438087,"setUpShares":1464438087,"pinyin":"zszz1000zqcljyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":2,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000852,"masterFundShortName":"招商中证1000增强策略ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159680,"type":"f_as","f_tas":1540888383.7872,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":1540888383.7872,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000004194,"stockCode":"004194","stockType":"fund","areaCode":"cn","followedNum":61,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-01-16T16:00:00.000Z","setUpScale":200974000,"market":"a","tickerId":4194,"name":"招商中证1000指数增强型证券投资基金","shortName":"招商中证1000指数增强(004194)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:43.454Z","__csrcFundId":1488,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-03-02T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","pinyin":"zszz1000zszqxzqtzjj","memoNum":4,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000852,"masterFundShortName":"招商中证1000指数增强","hotMetrics":{"stockId":3000000004194,"type":"f_as","f_tas":1128124440.3303,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023806,"__csrcFundId":15105,"stockCode":"023806","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":23806,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商红利量化选股混合(023806)","lastUpdated":"2026-07-24T21:23:23.848Z","name":"招商红利量化选股混合型证券投资基金","pinyin":"zshllhxghhxzqtzjj","fundCollectionId":4000050210000,"followedNum":10,"setUpAssetScale":101168584.84,"setUpDate":"2025-05-26T16:00:00.000Z","setUpShares":101168584.84,"inceptionDate":"2025-05-29T16:00:00.000Z","masterFundShortName":"招商红利量化选股混合","hotMetrics":{"stockId":3000000023806,"type":"f_as","f_tas":999198298.4049,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010430,"__csrcFundId":8268,"stockCode":"010430","shortName":"招商安阳债券(010430)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":10430,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:00.846Z","status":"normal","inceptionDate":"2020-11-03T16:00:00.000Z","name":"招商安阳债券型证券投资基金","exchange":"jj","followedNum":48,"fundCollectionId":4000050210000,"currency":"CNY","setUpDate":"2020-11-03T16:00:00.000Z","setUpAssetScale":1239224493.66,"setUpShares":1239224493.66,"pinyin":"zsayzqxzqtzjj","memoNum":4,"masterFundShortName":"招商安阳债券","hotMetrics":{"stockId":3000000010430,"type":"f_as","f_tas":650214728.9306,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026161,"__csrcFundId":16139,"stockCode":"026161","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":26161,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商安琪债券(026161)","lastUpdated":"2026-07-24T21:20:00.950Z","name":"招商安琪债券型证券投资基金","pinyin":"zsaqzqxzqtzjj","fundCollectionId":4000050210000,"setUpAssetScale":1105103545.84,"setUpDate":"2025-12-23T16:00:00.000Z","setUpShares":1105103545.84,"inceptionDate":"2025-12-25T16:00:00.000Z","masterFundShortName":"招商安琪债券","hotMetrics":{"stockId":3000000026161,"type":"f_as","f_tas":623561247.2639999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004195,"stockCode":"004195","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-01-16T16:00:00.000Z","setUpScale":200974000,"market":"a","tickerId":4195,"name":"招商中证1000指数增强型证券投资基金","shortName":"招商中证1000指数增强C","fundSecondLevel":"company","lastUpdated":"2026-07-24T17:06:04.704Z","__csrcFundId":1488,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-03-02T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zszz1000zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000852,"hotMetrics":{"stockId":3000000004195,"type":"f_as","f_tas":614284388.41,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009726,"__csrcFundId":8359,"stockCode":"009726","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":9726,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:43.480Z","status":"normal","name":"招商中证500等权重指数增强型证券投资基金","shortName":"招商中证500等权重指数增强(009726)","exchange":"jj","followedNum":32,"inceptionDate":"2020-12-22T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","setUpDate":"2020-12-22T16:00:00.000Z","setUpAssetScale":173648823.69,"setUpShares":173648823.69,"pinyin":"zszz500dqzzszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000000982,"masterFundShortName":"招商中证500等权重指数增强","hotMetrics":{"stockId":3000000009726,"type":"f_as","f_tas":403794501.33959997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023807,"name":"招商红利量化选股混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023807","tickerId":23807,"shortName":"招商红利量化选股混合C","currency":"CNY","__csrcFundId":15105,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-09T08:43:02.617Z","inceptionDate":"2025-05-29T16:00:00.000Z","pinyin":"zshllhxghhxzqtzjj","fundCollectionId":4000050210000,"followedNum":8,"hotMetrics":{"stockId":3000000023807,"type":"f_as","f_tas":377062892.75200003,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49088,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7000326214300,"date":"2026-07-23T16:00:00.000Z","netValue":1.284575249105829},{"stockId":7000326214300,"date":"2026-07-22T16:00:00.000Z","netValue":1.300593319412714},{"date":"2026-07-21T16:00:00.000Z","stockId":7000326214300,"netValue":1.2944536511508977},{"stockId":7000326214300,"date":"2026-07-20T16:00:00.000Z","netValue":1.3001402998992029},{"stockId":7000326214300,"date":"2026-07-19T16:00:00.000Z","netValue":1.2808829970148732},{"stockId":7000326214300,"date":"2026-07-16T16:00:00.000Z","netValue":1.284960743253702},{"date":"2026-07-15T16:00:00.000Z","stockId":7000326214300,"netValue":1.314893849094046},{"stockId":7000326214300,"date":"2026-07-14T16:00:00.000Z","netValue":1.3260983173350906},{"stockId":7000326214300,"date":"2026-07-13T16:00:00.000Z","netValue":1.3258575405477846},{"stockId":7000326214300,"date":"2026-07-12T16:00:00.000Z","netValue":1.3131563532976784},{"stockId":7000326214300,"date":"2026-07-09T16:00:00.000Z","netValue":1.338073377598129},{"date":"2026-07-08T16:00:00.000Z","stockId":7000326214300,"netValue":1.3421270690304337},{"date":"2026-07-07T16:00:00.000Z","stockId":7000326214300,"netValue":1.335636957392856},{"date":"2026-07-06T16:00:00.000Z","stockId":7000326214300,"netValue":1.3446529259270543},{"stockId":7000326214300,"date":"2026-07-05T16:00:00.000Z","netValue":1.357721599485162},{"stockId":7000326214300,"date":"2026-07-02T16:00:00.000Z","netValue":1.3609749489790133},{"date":"2026-07-01T16:00:00.000Z","stockId":7000326214300,"netValue":1.3540977709641127},{"stockId":7000326214300,"date":"2026-06-30T16:00:00.000Z","netValue":1.364075273078195},{"stockId":7000326214300,"date":"2026-06-29T16:00:00.000Z","netValue":1.3559023861199206},{"date":"2026-06-28T16:00:00.000Z","stockId":7000326214300,"netValue":1.3475868573168892},{"date":"2026-06-25T16:00:00.000Z","stockId":7000326214300,"netValue":1.342741376150898},{"stockId":7000326214300,"date":"2026-06-24T16:00:00.000Z","netValue":1.362730344380288},{"stockId":7000326214300,"date":"2026-06-23T16:00:00.000Z","netValue":1.361067711604378},{"date":"2026-06-22T16:00:00.000Z","stockId":7000326214300,"netValue":1.3580820796070843},{"date":"2026-06-21T16:00:00.000Z","stockId":7000326214300,"netValue":1.3698062812363039},{"stockId":7000326214300,"date":"2026-06-17T16:00:00.000Z","netValue":1.35672592367826},{"date":"2026-06-16T16:00:00.000Z","stockId":7000326214300,"netValue":1.3560419177331204},{"stockId":7000326214300,"date":"2026-06-15T16:00:00.000Z","netValue":1.3519397967939548},{"date":"2026-06-14T16:00:00.000Z","stockId":7000326214300,"netValue":1.3485141671314764},{"date":"2026-06-11T16:00:00.000Z","stockId":7000326214300,"netValue":1.3307628797901936},{"stockId":7000326214300,"date":"2026-06-10T16:00:00.000Z","netValue":1.3192525147544403},{"date":"2026-06-09T16:00:00.000Z","stockId":7000326214300,"netValue":1.323090022032529},{"date":"2026-06-08T16:00:00.000Z","stockId":7000326214300,"netValue":1.3281280082722258},{"date":"2026-06-07T16:00:00.000Z","stockId":7000326214300,"netValue":1.3175647881715},{"stockId":7000326214300,"date":"2026-06-04T16:00:00.000Z","netValue":1.335453938325753},{"stockId":7000326214300,"date":"2026-06-03T16:00:00.000Z","netValue":1.3386485270780082},{"stockId":7000326214300,"date":"2026-06-02T16:00:00.000Z","netValue":1.3430911119897795},{"date":"2026-06-01T16:00:00.000Z","stockId":7000326214300,"netValue":1.344101730861076},{"date":"2026-05-31T16:00:00.000Z","stockId":7000326214300,"netValue":1.3428018462604074},{"stockId":7000326214300,"date":"2026-05-28T16:00:00.000Z","netValue":1.3415728746910711},{"stockId":7000326214300,"date":"2026-05-27T16:00:00.000Z","netValue":1.3506591890596142},{"date":"2026-05-26T16:00:00.000Z","stockId":7000326214300,"netValue":1.3510939848920405},{"stockId":7000326214300,"date":"2026-05-25T16:00:00.000Z","netValue":1.3598976665011535},{"date":"2026-05-24T16:00:00.000Z","stockId":7000326214300,"netValue":1.3620502132310073},{"date":"2026-05-21T16:00:00.000Z","stockId":7000326214300,"netValue":1.35687386699028},{"date":"2026-05-20T16:00:00.000Z","stockId":7000326214300,"netValue":1.3471784461021192},{"stockId":7000326214300,"date":"2026-05-19T16:00:00.000Z","netValue":1.3616237689778163},{"stockId":7000326214300,"date":"2026-05-18T16:00:00.000Z","netValue":1.362099077984083},{"stockId":7000326214300,"date":"2026-05-17T16:00:00.000Z","netValue":1.3563429280912045},{"date":"2026-05-14T16:00:00.000Z","stockId":7000326214300,"netValue":1.3589049865408358},{"date":"2026-05-13T16:00:00.000Z","stockId":7000326214300,"netValue":1.366486671531506},{"date":"2026-05-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.38043813394296},{"stockId":7000326214300,"date":"2026-05-11T16:00:00.000Z","netValue":1.3729925016270608},{"stockId":7000326214300,"date":"2026-05-10T16:00:00.000Z","netValue":1.3789048376380342},{"date":"2026-05-07T16:00:00.000Z","stockId":7000326214300,"netValue":1.3701802161262304},{"stockId":7000326214300,"date":"2026-05-06T16:00:00.000Z","netValue":1.3704376685019903},{"date":"2026-05-05T16:00:00.000Z","stockId":7000326214300,"netValue":1.3649237679979433},{"date":"2026-04-29T16:00:00.000Z","stockId":7000326214300,"netValue":1.3560000832209158},{"stockId":7000326214300,"date":"2026-04-28T16:00:00.000Z","netValue":1.3576779886186794},{"date":"2026-04-27T16:00:00.000Z","stockId":7000326214300,"netValue":1.3489663965478242},{"date":"2026-04-26T16:00:00.000Z","stockId":7000326214300,"netValue":1.3535974658810257},{"stockId":7000326214300,"date":"2026-04-23T16:00:00.000Z","netValue":1.3529847892376938},{"date":"2026-04-22T16:00:00.000Z","stockId":7000326214300,"netValue":1.3560995457172016},{"date":"2026-04-21T16:00:00.000Z","stockId":7000326214300,"netValue":1.36344959712385},{"stockId":7000326214300,"date":"2026-04-20T16:00:00.000Z","netValue":1.3585138255474913},{"date":"2026-04-19T16:00:00.000Z","stockId":7000326214300,"netValue":1.3583024390267564},{"date":"2026-04-16T16:00:00.000Z","stockId":7000326214300,"netValue":1.3547844332523458},{"stockId":7000326214300,"date":"2026-04-15T16:00:00.000Z","netValue":1.3548199532268101},{"date":"2026-04-14T16:00:00.000Z","stockId":7000326214300,"netValue":1.347192751200924},{"stockId":7000326214300,"date":"2026-04-13T16:00:00.000Z","netValue":1.3475123914101765},{"date":"2026-04-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.3395104706149348},{"stockId":7000326214300,"date":"2026-04-09T16:00:00.000Z","netValue":1.3399373250943345},{"date":"2026-04-08T16:00:00.000Z","stockId":7000326214300,"netValue":1.3338148714757498},{"stockId":7000326214300,"date":"2026-04-07T16:00:00.000Z","netValue":1.3382654179215552},{"date":"2026-04-06T16:00:00.000Z","stockId":7000326214300,"netValue":1.3155812560725906},{"stockId":7000326214300,"date":"2026-04-02T16:00:00.000Z","netValue":1.3135834686061336},{"date":"2026-04-01T16:00:00.000Z","stockId":7000326214300,"netValue":1.319823520359259},{"stockId":7000326214300,"date":"2026-03-31T16:00:00.000Z","netValue":1.3275880165686296},{"stockId":7000326214300,"date":"2026-03-30T16:00:00.000Z","netValue":1.3164523293070391},{"stockId":7000326214300,"date":"2026-03-29T16:00:00.000Z","netValue":1.3223727193968609},{"stockId":7000326214300,"date":"2026-03-26T16:00:00.000Z","netValue":1.3216792686460686},{"date":"2026-03-25T16:00:00.000Z","stockId":7000326214300,"netValue":1.3158732069839896},{"date":"2026-03-24T16:00:00.000Z","stockId":7000326214300,"netValue":1.3225280411987017},{"stockId":7000326214300,"date":"2026-03-23T16:00:00.000Z","netValue":1.3126763418354777},{"date":"2026-03-22T16:00:00.000Z","stockId":7000326214300,"netValue":1.3002955222123342},{"date":"2026-03-19T16:00:00.000Z","stockId":7000326214300,"netValue":1.3250743003122383},{"stockId":7000326214300,"date":"2026-03-18T16:00:00.000Z","netValue":1.3318742006560969},{"date":"2026-03-17T16:00:00.000Z","stockId":7000326214300,"netValue":1.3460564645187512},{"stockId":7000326214300,"date":"2026-03-16T16:00:00.000Z","netValue":1.342441913205369},{"date":"2026-03-15T16:00:00.000Z","stockId":7000326214300,"netValue":1.3503017798662607},{"date":"2026-03-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.3517501175280369},{"stockId":7000326214300,"date":"2026-03-11T16:00:00.000Z","netValue":1.3558576234299835},{"date":"2026-03-10T16:00:00.000Z","stockId":7000326214300,"netValue":1.3579503683219691},{"stockId":7000326214300,"date":"2026-03-09T16:00:00.000Z","netValue":1.3554208086398694},{"stockId":7000326214300,"date":"2026-03-08T16:00:00.000Z","netValue":1.3456769647424354},{"date":"2026-03-05T16:00:00.000Z","stockId":7000326214300,"netValue":1.3524699705244012},{"date":"2026-03-04T16:00:00.000Z","stockId":7000326214300,"netValue":1.3459354541475836},{"date":"2026-03-03T16:00:00.000Z","stockId":7000326214300,"netValue":1.3405526486449626},{"date":"2026-03-02T16:00:00.000Z","stockId":7000326214300,"netValue":1.3458038778106227},{"date":"2026-03-01T16:00:00.000Z","stockId":7000326214300,"netValue":1.3645394021898845},{"stockId":7000326214300,"date":"2026-02-26T16:00:00.000Z","netValue":1.3692401317941927},{"stockId":7000326214300,"date":"2026-02-25T16:00:00.000Z","netValue":1.3665296822435835},{"date":"2026-02-24T16:00:00.000Z","stockId":7000326214300,"netValue":1.3650193220850626},{"stockId":7000326214300,"date":"2026-02-23T16:00:00.000Z","netValue":1.3604181330585523},{"date":"2026-02-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.355613861603861},{"date":"2026-02-11T16:00:00.000Z","stockId":7000326214300,"netValue":1.362002337098563},{"date":"2026-02-10T16:00:00.000Z","stockId":7000326214300,"netValue":1.359418661818092},{"stockId":7000326214300,"date":"2026-02-09T16:00:00.000Z","netValue":1.3580463657745727},{"stockId":7000326214300,"date":"2026-02-08T16:00:00.000Z","netValue":1.3565326942531444},{"date":"2026-02-05T16:00:00.000Z","stockId":7000326214300,"netValue":1.3475780367375532},{"date":"2026-02-04T16:00:00.000Z","stockId":7000326214300,"netValue":1.3477648735065386},{"stockId":7000326214300,"date":"2026-02-03T16:00:00.000Z","netValue":1.3515119268484617},{"date":"2026-02-02T16:00:00.000Z","stockId":7000326214300,"netValue":1.348529990133023},{"date":"2026-02-01T16:00:00.000Z","stockId":7000326214300,"netValue":1.3374623390056242},{"stockId":7000326214300,"date":"2026-01-29T16:00:00.000Z","netValue":1.355378216225648},{"stockId":7000326214300,"date":"2026-01-28T16:00:00.000Z","netValue":1.3603661644884713},{"date":"2026-01-27T16:00:00.000Z","stockId":7000326214300,"netValue":1.3630597120098211},{"date":"2026-01-26T16:00:00.000Z","stockId":7000326214300,"netValue":1.362232271220402},{"stockId":7000326214300,"date":"2026-01-25T16:00:00.000Z","netValue":1.3626325534707862},{"stockId":7000326214300,"date":"2026-01-22T16:00:00.000Z","netValue":1.3657829367546388},{"stockId":7000326214300,"date":"2026-01-21T16:00:00.000Z","netValue":1.3600001356502185},{"stockId":7000326214300,"date":"2026-01-20T16:00:00.000Z","netValue":1.358446384167949},{"stockId":7000326214300,"date":"2026-01-19T16:00:00.000Z","netValue":1.3537675142983263},{"date":"2026-01-18T16:00:00.000Z","stockId":7000326214300,"netValue":1.3535620121797098},{"stockId":7000326214300,"date":"2026-01-15T16:00:00.000Z","netValue":1.3490521500561523},{"stockId":7000326214300,"date":"2026-01-14T16:00:00.000Z","netValue":1.3485139667096997},{"date":"2026-01-13T16:00:00.000Z","stockId":7000326214300,"netValue":1.3466002684353833},{"date":"2026-01-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.3460724639806994},{"stockId":7000326214300,"date":"2026-01-11T16:00:00.000Z","netValue":1.350648288039796},{"date":"2026-01-08T16:00:00.000Z","stockId":7000326214300,"netValue":1.3441310573988405},{"date":"2026-01-07T16:00:00.000Z","stockId":7000326214300,"netValue":1.337476829086642},{"date":"2026-01-06T16:00:00.000Z","stockId":7000326214300,"netValue":1.3374199728092049},{"date":"2026-01-05T16:00:00.000Z","stockId":7000326214300,"netValue":1.3360535929313866},{"date":"2026-01-04T16:00:00.000Z","stockId":7000326214300,"netValue":1.3278016465935305},{"date":"2025-12-30T16:00:00.000Z","stockId":7000326214300,"netValue":1.3177456784973396},{"date":"2025-12-29T16:00:00.000Z","stockId":7000326214300,"netValue":1.3191598492840613},{"date":"2025-12-28T16:00:00.000Z","stockId":7000326214300,"netValue":1.3185026409936187},{"date":"2025-12-25T16:00:00.000Z","stockId":7000326214300,"netValue":1.3199465944536168},{"date":"2025-12-24T16:00:00.000Z","stockId":7000326214300,"netValue":1.3188017122102595},{"date":"2025-12-23T16:00:00.000Z","stockId":7000326214300,"netValue":1.3152485608567068},{"date":"2025-12-22T16:00:00.000Z","stockId":7000326214300,"netValue":1.3097242877020294},{"date":"2025-12-21T16:00:00.000Z","stockId":7000326214300,"netValue":1.3093281472845844},{"date":"2025-12-18T16:00:00.000Z","stockId":7000326214300,"netValue":1.3052387522319207},{"date":"2025-12-17T16:00:00.000Z","stockId":7000326214300,"netValue":1.3004859762678025},{"date":"2025-12-16T16:00:00.000Z","stockId":7000326214300,"netValue":1.3019395067022002},{"date":"2025-12-15T16:00:00.000Z","stockId":7000326214300,"netValue":1.2933920208852236},{"date":"2025-12-14T16:00:00.000Z","stockId":7000326214300,"netValue":1.300605083148924},{"date":"2025-12-11T16:00:00.000Z","stockId":7000326214300,"netValue":1.3037249821270946},{"date":"2025-12-10T16:00:00.000Z","stockId":7000326214300,"netValue":1.299028299324603},{"date":"2025-12-09T16:00:00.000Z","stockId":7000326214300,"netValue":1.303983256398963},{"date":"2025-12-08T16:00:00.000Z","stockId":7000326214300,"netValue":1.302766383095569},{"date":"2025-12-07T16:00:00.000Z","stockId":7000326214300,"netValue":1.3062648481377872},{"date":"2025-12-04T16:00:00.000Z","stockId":7000326214300,"netValue":1.304452175776968},{"date":"2025-12-03T16:00:00.000Z","stockId":7000326214300,"netValue":1.2985736892547999},{"date":"2025-12-02T16:00:00.000Z","stockId":7000326214300,"netValue":1.2989876800586007},{"date":"2025-12-01T16:00:00.000Z","stockId":7000326214300,"netValue":1.3005072406709794},{"date":"2025-11-30T16:00:00.000Z","stockId":7000326214300,"netValue":1.3037117082179634},{"date":"2025-11-27T16:00:00.000Z","stockId":7000326214300,"netValue":1.299183050110552},{"date":"2025-11-26T16:00:00.000Z","stockId":7000326214300,"netValue":1.295259711799077},{"date":"2025-11-25T16:00:00.000Z","stockId":7000326214300,"netValue":1.2946612051911552},{"date":"2025-11-24T16:00:00.000Z","stockId":7000326214300,"netValue":1.2946388246396485},{"date":"2025-11-23T16:00:00.000Z","stockId":7000326214300,"netValue":1.2897068556428544},{"date":"2025-11-20T16:00:00.000Z","stockId":7000326214300,"netValue":1.2853386943329024},{"date":"2025-11-19T16:00:00.000Z","stockId":7000326214300,"netValue":1.3023616882323503},{"date":"2025-11-18T16:00:00.000Z","stockId":7000326214300,"netValue":1.305687828574036},{"date":"2025-11-17T16:00:00.000Z","stockId":7000326214300,"netValue":1.3080438088878634},{"date":"2025-11-16T16:00:00.000Z","stockId":7000326214300,"netValue":1.3142324247431416},{"date":"2025-11-13T16:00:00.000Z","stockId":7000326214300,"netValue":1.3172452675536148},{"date":"2025-11-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.3245634860154092},{"date":"2025-11-11T16:00:00.000Z","stockId":7000326214300,"netValue":1.317373766458598},{"date":"2025-11-10T16:00:00.000Z","stockId":7000326214300,"netValue":1.3189560131310722},{"date":"2025-11-09T16:00:00.000Z","stockId":7000326214300,"netValue":1.3209833637631383},{"date":"2025-11-06T16:00:00.000Z","stockId":7000326214300,"netValue":1.318303155348223},{"date":"2025-11-05T16:00:00.000Z","stockId":7000326214300,"netValue":1.3190630609053007},{"date":"2025-11-04T16:00:00.000Z","stockId":7000326214300,"netValue":1.311921823442875},{"date":"2025-11-03T16:00:00.000Z","stockId":7000326214300,"netValue":1.3085299329640283},{"date":"2025-11-02T16:00:00.000Z","stockId":7000326214300,"netValue":1.3161036293402277},{"date":"2025-10-30T16:00:00.000Z","stockId":7000326214300,"netValue":1.315114871922229},{"date":"2025-10-29T16:00:00.000Z","stockId":7000326214300,"netValue":1.3173008334175471},{"date":"2025-10-28T16:00:00.000Z","stockId":7000326214300,"netValue":1.3220518275451705},{"date":"2025-10-27T16:00:00.000Z","stockId":7000326214300,"netValue":1.3141239890691614},{"date":"2025-10-26T16:00:00.000Z","stockId":7000326214300,"netValue":1.3171300056522601},{"date":"2025-10-23T16:00:00.000Z","stockId":7000326214300,"netValue":1.3105390157035088},{"date":"2025-10-22T16:00:00.000Z","stockId":7000326214300,"netValue":1.304748441688348},{"date":"2025-10-21T16:00:00.000Z","stockId":7000326214300,"netValue":1.3030038950802172},{"date":"2025-10-20T16:00:00.000Z","stockId":7000326214300,"netValue":1.3055051404415348},{"date":"2025-10-19T16:00:00.000Z","stockId":7000326214300,"netValue":1.2972344918617045},{"date":"2025-10-16T16:00:00.000Z","stockId":7000326214300,"netValue":1.2934639541522022},{"date":"2025-10-15T16:00:00.000Z","stockId":7000326214300,"netValue":1.3075288694652747},{"date":"2025-10-14T16:00:00.000Z","stockId":7000326214300,"netValue":1.3118571093590703},{"date":"2025-10-13T16:00:00.000Z","stockId":7000326214300,"netValue":1.3028276438693907},{"date":"2025-10-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.3111928808861955},{"date":"2025-10-09T16:00:00.000Z","stockId":7000326214300,"netValue":1.3140582947987094},{"date":"2025-10-08T16:00:00.000Z","stockId":7000326214300,"netValue":1.3189297340670783},{"date":"2025-09-29T16:00:00.000Z","stockId":7000326214300,"netValue":1.3108310607109055},{"date":"2025-09-28T16:00:00.000Z","stockId":7000326214300,"netValue":1.305850309316614},{"date":"2025-09-25T16:00:00.000Z","stockId":7000326214300,"netValue":1.2995251163769017},{"date":"2025-09-24T16:00:00.000Z","stockId":7000326214300,"netValue":1.3042812451076187},{"date":"2025-09-23T16:00:00.000Z","stockId":7000326214300,"netValue":1.3039915683734726},{"date":"2025-09-22T16:00:00.000Z","stockId":7000326214300,"netValue":1.2956402659001003},{"date":"2025-09-21T16:00:00.000Z","stockId":7000326214300,"netValue":1.2995545801081547},{"date":"2025-09-18T16:00:00.000Z","stockId":7000326214300,"netValue":1.298741496827651},{"date":"2025-09-17T16:00:00.000Z","stockId":7000326214300,"netValue":1.2996226633610608},{"date":"2025-09-16T16:00:00.000Z","stockId":7000326214300,"netValue":1.3055707230271765},{"date":"2025-09-15T16:00:00.000Z","stockId":7000326214300,"netValue":1.3013123008897092},{"date":"2025-09-14T16:00:00.000Z","stockId":7000326214300,"netValue":1.2995412006884526},{"date":"2025-09-11T16:00:00.000Z","stockId":7000326214300,"netValue":1.3010321977581703},{"date":"2025-09-10T16:00:00.000Z","stockId":7000326214300,"netValue":1.2998468162755263},{"date":"2025-09-09T16:00:00.000Z","stockId":7000326214300,"netValue":1.2901495339803077},{"date":"2025-09-08T16:00:00.000Z","stockId":7000326214300,"netValue":1.2912819444561672},{"date":"2025-09-07T16:00:00.000Z","stockId":7000326214300,"netValue":1.2956774909039355},{"date":"2025-09-04T16:00:00.000Z","stockId":7000326214300,"netValue":1.2893754214639739},{"date":"2025-09-03T16:00:00.000Z","stockId":7000326214300,"netValue":1.2761526619363888},{"date":"2025-09-02T16:00:00.000Z","stockId":7000326214300,"netValue":1.2852756633522215},{"date":"2025-09-01T16:00:00.000Z","stockId":7000326214300,"netValue":1.2906641711750466},{"date":"2025-08-31T16:00:00.000Z","stockId":7000326214300,"netValue":1.2998924532962384},{"date":"2025-08-28T16:00:00.000Z","stockId":7000326214300,"netValue":1.2956501214100273},{"date":"2025-08-27T16:00:00.000Z","stockId":7000326214300,"netValue":1.2939847619694895},{"date":"2025-08-26T16:00:00.000Z","stockId":7000326214300,"netValue":1.2890145467834857},{"date":"2025-08-25T16:00:00.000Z","stockId":7000326214300,"netValue":1.3004196632861715},{"date":"2025-08-24T16:00:00.000Z","stockId":7000326214300,"netValue":1.2988362329570646},{"date":"2025-08-21T16:00:00.000Z","stockId":7000326214300,"netValue":1.2911034233879828},{"date":"2025-08-20T16:00:00.000Z","stockId":7000326214300,"netValue":1.2854966679886577},{"date":"2025-08-19T16:00:00.000Z","stockId":7000326214300,"netValue":1.2845705854992056},{"date":"2025-08-18T16:00:00.000Z","stockId":7000326214300,"netValue":1.2797676390716866},{"date":"2025-08-17T16:00:00.000Z","stockId":7000326214300,"netValue":1.2806121748783692},{"date":"2025-08-14T16:00:00.000Z","stockId":7000326214300,"netValue":1.2767013482628269},{"date":"2025-08-13T16:00:00.000Z","stockId":7000326214300,"netValue":1.2688932074024348},{"date":"2025-08-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.2741084619306717},{"date":"2025-08-11T16:00:00.000Z","stockId":7000326214300,"netValue":1.2691636468364764},{"date":"2025-08-10T16:00:00.000Z","stockId":7000326214300,"netValue":1.268367983690462},{"date":"2025-08-07T16:00:00.000Z","stockId":7000326214300,"netValue":1.2636228475022628},{"date":"2025-08-06T16:00:00.000Z","stockId":7000326214300,"netValue":1.2621463999056837},{"date":"2025-08-05T16:00:00.000Z","stockId":7000326214300,"netValue":1.2633068414643307},{"date":"2025-08-04T16:00:00.000Z","stockId":7000326214300,"netValue":1.2599802760323575},{"date":"2025-08-03T16:00:00.000Z","stockId":7000326214300,"netValue":1.2556716675339352},{"date":"2025-07-31T16:00:00.000Z","stockId":7000326214300,"netValue":1.2522793877160416},{"date":"2025-07-30T16:00:00.000Z","stockId":7000326214300,"netValue":1.252087399824754},{"date":"2025-07-29T16:00:00.000Z","stockId":7000326214300,"netValue":1.2594376073212026},{"date":"2025-07-28T16:00:00.000Z","stockId":7000326214300,"netValue":1.260629350201927},{"date":"2025-07-27T16:00:00.000Z","stockId":7000326214300,"netValue":1.2592292564642178},{"date":"2025-07-24T16:00:00.000Z","stockId":7000326214300,"netValue":1.2582214134352063},{"date":"2025-07-23T16:00:00.000Z","stockId":7000326214300,"netValue":1.2587198722779562},{"date":"2025-07-22T16:00:00.000Z","stockId":7000326214300,"netValue":1.2531914661343655},{"date":"2025-07-21T16:00:00.000Z","stockId":7000326214300,"netValue":1.2553431827819514},{"date":"2025-07-20T16:00:00.000Z","stockId":7000326214300,"netValue":1.2502163045166044},{"date":"2025-07-17T16:00:00.000Z","stockId":7000326214300,"netValue":1.245201210859321},{"date":"2025-07-16T16:00:00.000Z","stockId":7000326214300,"netValue":1.2419921352844552},{"date":"2025-07-15T16:00:00.000Z","stockId":7000326214300,"netValue":1.2385386766132775},{"date":"2025-07-14T16:00:00.000Z","stockId":7000326214300,"netValue":1.2371752978089914},{"date":"2025-07-13T16:00:00.000Z","stockId":7000326214300,"netValue":1.2378396665025047},{"date":"2025-07-10T16:00:00.000Z","stockId":7000326214300,"netValue":1.236048664675888},{"date":"2025-07-09T16:00:00.000Z","stockId":7000326214300,"netValue":1.2330049353024377},{"date":"2025-07-08T16:00:00.000Z","stockId":7000326214300,"netValue":1.230593601369053},{"date":"2025-07-07T16:00:00.000Z","stockId":7000326214300,"netValue":1.2312869513736866},{"date":"2025-07-06T16:00:00.000Z","stockId":7000326214300,"netValue":1.2267635310766154},{"date":"2025-07-03T16:00:00.000Z","stockId":7000326214300,"netValue":1.2267189108367442},{"date":"2025-07-02T16:00:00.000Z","stockId":7000326214300,"netValue":1.2268763003450092},{"date":"2025-07-01T16:00:00.000Z","stockId":7000326214300,"netValue":1.2241725166252202},{"date":"2025-06-30T16:00:00.000Z","stockId":7000326214300,"netValue":1.2245059215735925},{"date":"2025-06-29T16:00:00.000Z","stockId":7000326214300,"netValue":1.2222743178714},{"date":"2025-06-26T16:00:00.000Z","stockId":7000326214300,"netValue":1.2189568561971085},{"date":"2025-06-25T16:00:00.000Z","stockId":7000326214300,"netValue":1.2179495039882675},{"date":"2025-06-24T16:00:00.000Z","stockId":7000326214300,"netValue":1.219982071084012},{"date":"2025-06-23T16:00:00.000Z","stockId":7000326214300,"netValue":1.2145962957336947},{"date":"2025-06-22T16:00:00.000Z","stockId":7000326214300,"netValue":1.2073741534767684},{"date":"2025-06-19T16:00:00.000Z","stockId":7000326214300,"netValue":1.2040393202646584},{"date":"2025-06-18T16:00:00.000Z","stockId":7000326214300,"netValue":1.204469275640294},{"date":"2025-06-17T16:00:00.000Z","stockId":7000326214300,"netValue":1.2101705327824595},{"date":"2025-06-16T16:00:00.000Z","stockId":7000326214300,"netValue":1.2108044705561436},{"date":"2025-06-15T16:00:00.000Z","stockId":7000326214300,"netValue":1.2110480230637681},{"date":"2025-06-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.2094479379971896},{"date":"2025-06-11T16:00:00.000Z","stockId":7000326214300,"netValue":1.214051262389363},{"date":"2025-06-10T16:00:00.000Z","stockId":7000326214300,"netValue":1.2129785027996332},{"date":"2025-06-09T16:00:00.000Z","stockId":7000326214300,"netValue":1.21015643837991},{"date":"2025-06-08T16:00:00.000Z","stockId":7000326214300,"netValue":1.2126367573647214},{"date":"2025-06-05T16:00:00.000Z","stockId":7000326214300,"netValue":1.2082437177788705},{"date":"2025-06-04T16:00:00.000Z","stockId":7000326214300,"netValue":1.2074554085870306},{"date":"2025-06-03T16:00:00.000Z","stockId":7000326214300,"netValue":1.2060986748280877},{"date":"2025-06-02T16:00:00.000Z","stockId":7000326214300,"netValue":1.2035098885310809},{"date":"2025-05-29T16:00:00.000Z","stockId":7000326214300,"netValue":1.200867061002414},{"date":"2025-05-28T16:00:00.000Z","stockId":7000326214300,"netValue":1.2029494921682173},{"date":"2025-05-27T16:00:00.000Z","stockId":7000326214300,"netValue":1.1971149783266002},{"date":"2025-05-26T16:00:00.000Z","stockId":7000326214300,"netValue":1.1975910239204999},{"date":"2025-05-25T16:00:00.000Z","stockId":7000326214300,"netValue":1.1982609361839662},{"date":"2025-05-22T16:00:00.000Z","stockId":7000326214300,"netValue":1.197075810430255},{"date":"2025-05-21T16:00:00.000Z","stockId":7000326214300,"netValue":1.201100647450331},{"date":"2025-05-20T16:00:00.000Z","stockId":7000326214300,"netValue":1.2044659088500747},{"date":"2025-05-19T16:00:00.000Z","stockId":7000326214300,"netValue":1.2030691401950528},{"date":"2025-05-18T16:00:00.000Z","stockId":7000326214300,"netValue":1.1995364080385633},{"date":"2025-05-15T16:00:00.000Z","stockId":7000326214300,"netValue":1.1977382710527946},{"date":"2025-05-14T16:00:00.000Z","stockId":7000326214300,"netValue":1.197329050100279},{"date":"2025-05-13T16:00:00.000Z","stockId":7000326214300,"netValue":1.2023883824531432},{"date":"2025-05-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.2006680518353239},{"date":"2025-05-11T16:00:00.000Z","stockId":7000326214300,"netValue":1.2010758726024946},{"date":"2025-05-08T16:00:00.000Z","stockId":7000326214300,"netValue":1.196393794106017},{"date":"2025-05-07T16:00:00.000Z","stockId":7000326214300,"netValue":1.1994592887152775},{"date":"2025-05-06T16:00:00.000Z","stockId":7000326214300,"netValue":1.1967506421204326},{"date":"2025-05-05T16:00:00.000Z","stockId":7000326214300,"netValue":1.1952689997654014},{"date":"2025-04-29T16:00:00.000Z","stockId":7000326214300,"netValue":1.1873701323316348},{"date":"2025-04-28T16:00:00.000Z","stockId":7000326214300,"netValue":1.1853221168417734},{"date":"2025-04-27T16:00:00.000Z","stockId":7000326214300,"netValue":1.1840908205127993},{"date":"2025-04-24T16:00:00.000Z","stockId":7000326214300,"netValue":1.187111764219744},{"date":"2025-04-23T16:00:00.000Z","stockId":7000326214300,"netValue":1.1860795436703153},{"date":"2025-04-22T16:00:00.000Z","stockId":7000326214300,"netValue":1.1871200558708526},{"date":"2025-04-21T16:00:00.000Z","stockId":7000326214300,"netValue":1.186672941256532},{"date":"2025-04-20T16:00:00.000Z","stockId":7000326214300,"netValue":1.1858211821003695},{"date":"2025-04-17T16:00:00.000Z","stockId":7000326214300,"netValue":1.1820580630822146},{"date":"2025-04-16T16:00:00.000Z","stockId":7000326214300,"netValue":1.1823217780011146},{"date":"2025-04-15T16:00:00.000Z","stockId":7000326214300,"netValue":1.1815242174314495},{"date":"2025-04-14T16:00:00.000Z","stockId":7000326214300,"netValue":1.1837415525255217},{"date":"2025-04-13T16:00:00.000Z","stockId":7000326214300,"netValue":1.184400905940905},{"date":"2025-04-10T16:00:00.000Z","stockId":7000326214300,"netValue":1.1807843582079347},{"date":"2025-04-09T16:00:00.000Z","stockId":7000326214300,"netValue":1.1788489723716726},{"date":"2025-04-08T16:00:00.000Z","stockId":7000326214300,"netValue":1.1730146894349653},{"date":"2025-04-07T16:00:00.000Z","stockId":7000326214300,"netValue":1.167477909682898},{"date":"2025-04-06T16:00:00.000Z","stockId":7000326214300,"netValue":1.163535860062689},{"date":"2025-04-02T16:00:00.000Z","stockId":7000326214300,"netValue":1.1968095802800234},{"date":"2025-04-01T16:00:00.000Z","stockId":7000326214300,"netValue":1.1979903521639204},{"date":"2025-03-31T16:00:00.000Z","stockId":7000326214300,"netValue":1.1970651797849865},{"date":"2025-03-30T16:00:00.000Z","stockId":7000326214300,"netValue":1.1929441764615951},{"date":"2025-03-27T16:00:00.000Z","stockId":7000326214300,"netValue":1.1960986981848722},{"date":"2025-03-26T16:00:00.000Z","stockId":7000326214300,"netValue":1.199007549688235},{"date":"2025-03-25T16:00:00.000Z","stockId":7000326214300,"netValue":1.1992716087287643},{"date":"2025-03-24T16:00:00.000Z","stockId":7000326214300,"netValue":1.1980653309010396},{"date":"2025-03-23T16:00:00.000Z","stockId":7000326214300,"netValue":1.1980704959074888},{"date":"2025-03-20T16:00:00.000Z","stockId":7000326214300,"netValue":1.198400995171242},{"date":"2025-03-19T16:00:00.000Z","stockId":7000326214300,"netValue":1.2031027099506537},{"date":"2025-03-18T16:00:00.000Z","stockId":7000326214300,"netValue":1.203744801164308},{"date":"2025-03-17T16:00:00.000Z","stockId":7000326214300,"netValue":1.205031426912664},{"date":"2025-03-16T16:00:00.000Z","stockId":7000326214300,"netValue":1.2036745183827429},{"date":"2025-03-13T16:00:00.000Z","stockId":7000326214300,"netValue":1.2036280606400858},{"date":"2025-03-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.1974430070571087},{"date":"2025-03-11T16:00:00.000Z","stockId":7000326214300,"netValue":1.1993991992907758},{"date":"2025-03-10T16:00:00.000Z","stockId":7000326214300,"netValue":1.1996499649751753},{"date":"2025-03-09T16:00:00.000Z","stockId":7000326214300,"netValue":1.1993028885005206},{"date":"2025-03-06T16:00:00.000Z","stockId":7000326214300,"netValue":1.1989960405361912},{"date":"2025-03-05T16:00:00.000Z","stockId":7000326214300,"netValue":1.2002815583598454},{"date":"2025-03-04T16:00:00.000Z","stockId":7000326214300,"netValue":1.1960005912268863},{"date":"2025-03-03T16:00:00.000Z","stockId":7000326214300,"netValue":1.1950620275226058},{"date":"2025-03-02T16:00:00.000Z","stockId":7000326214300,"netValue":1.1929473372638555},{"date":"2025-02-27T16:00:00.000Z","stockId":7000326214300,"netValue":1.1907490182541718},{"date":"2025-02-26T16:00:00.000Z","stockId":7000326214300,"netValue":1.1989718394257338},{"date":"2025-02-25T16:00:00.000Z","stockId":7000326214300,"netValue":1.1998322772549643},{"date":"2025-02-24T16:00:00.000Z","stockId":7000326214300,"netValue":1.1951140100273274},{"date":"2025-02-23T16:00:00.000Z","stockId":7000326214300,"netValue":1.1976615309519154},{"date":"2025-02-20T16:00:00.000Z","stockId":7000326214300,"netValue":1.1986144978573428},{"date":"2025-02-19T16:00:00.000Z","stockId":7000326214300,"netValue":1.1936881833342494},{"date":"2025-02-18T16:00:00.000Z","stockId":7000326214300,"netValue":1.193176002026087},{"date":"2025-02-17T16:00:00.000Z","stockId":7000326214300,"netValue":1.1888857149544958},{"date":"2025-02-16T16:00:00.000Z","stockId":7000326214300,"netValue":1.1946117893360222},{"date":"2025-02-13T16:00:00.000Z","stockId":7000326214300,"netValue":1.1942651871449381},{"date":"2025-02-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.1920531777515975},{"date":"2025-02-11T16:00:00.000Z","stockId":7000326214300,"netValue":1.1940357148114054},{"date":"2025-02-10T16:00:00.000Z","stockId":7000326214300,"netValue":1.1906811167170335},{"date":"2025-02-09T16:00:00.000Z","stockId":7000326214300,"netValue":1.1924039083996933},{"date":"2025-02-06T16:00:00.000Z","stockId":7000326214300,"netValue":1.1892794847693917},{"date":"2025-02-05T16:00:00.000Z","stockId":7000326214300,"netValue":1.185533097709716},{"date":"2025-02-04T16:00:00.000Z","stockId":7000326214300,"netValue":1.178507915250429},{"date":"2025-01-26T16:00:00.000Z","stockId":7000326214300,"netValue":1.1777802904742798},{"date":"2025-01-23T16:00:00.000Z","stockId":7000326214300,"netValue":1.1784623254562994},{"date":"2025-01-22T16:00:00.000Z","stockId":7000326214300,"netValue":1.1745607609756277},{"date":"2025-01-21T16:00:00.000Z","stockId":7000326214300,"netValue":1.1759000386885767},{"date":"2025-01-20T16:00:00.000Z","stockId":7000326214300,"netValue":1.178546428754111},{"date":"2025-01-19T16:00:00.000Z","stockId":7000326214300,"netValue":1.1780361473609169},{"date":"2025-01-16T16:00:00.000Z","stockId":7000326214300,"netValue":1.1771351846422742},{"date":"2025-01-15T16:00:00.000Z","stockId":7000326214300,"netValue":1.1748726093368331},{"date":"2025-01-14T16:00:00.000Z","stockId":7000326214300,"netValue":1.1741031603482757},{"date":"2025-01-13T16:00:00.000Z","stockId":7000326214300,"netValue":1.175112217820379},{"date":"2025-01-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.1644507963730018},{"date":"2025-01-09T16:00:00.000Z","stockId":7000326214300,"netValue":1.1634704998082155},{"date":"2025-01-08T16:00:00.000Z","stockId":7000326214300,"netValue":1.168457237556195},{"date":"2025-01-07T16:00:00.000Z","stockId":7000326214300,"netValue":1.1696138515932057},{"date":"2025-01-06T16:00:00.000Z","stockId":7000326214300,"netValue":1.1713320447027937},{"date":"2025-01-05T16:00:00.000Z","stockId":7000326214300,"netValue":1.1700004916964395},{"date":"2025-01-02T16:00:00.000Z","stockId":7000326214300,"netValue":1.1694903070399802},{"date":"2025-01-01T16:00:00.000Z","stockId":7000326214300,"netValue":1.1753069363669049},{"date":"2024-12-30T16:00:00.000Z","stockId":7000326214300,"netValue":1.1826939036660256},{"date":"2024-12-29T16:00:00.000Z","stockId":7000326214300,"netValue":1.1893330831210738},{"date":"2024-12-26T16:00:00.000Z","stockId":7000326214300,"netValue":1.1898784794768427},{"date":"2024-12-25T16:00:00.000Z","stockId":7000326214300,"netValue":1.1875635249388192},{"date":"2024-12-24T16:00:00.000Z","stockId":7000326214300,"netValue":1.1864660724404996},{"date":"2024-12-23T16:00:00.000Z","stockId":7000326214300,"netValue":1.189439299096999},{"date":"2024-12-22T16:00:00.000Z","stockId":7000326214300,"netValue":1.1858280090879856},{"date":"2024-12-19T16:00:00.000Z","stockId":7000326214300,"netValue":1.1913972608371566},{"date":"2024-12-18T16:00:00.000Z","stockId":7000326214300,"netValue":1.1895226856058423},{"date":"2024-12-17T16:00:00.000Z","stockId":7000326214300,"netValue":1.1891874684914587},{"date":"2024-12-16T16:00:00.000Z","stockId":7000326214300,"netValue":1.1864076665354382},{"date":"2024-12-15T16:00:00.000Z","stockId":7000326214300,"netValue":1.191840696749012},{"date":"2024-12-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.1941997097053647},{"date":"2024-12-11T16:00:00.000Z","stockId":7000326214300,"netValue":1.2005168812809066},{"date":"2024-12-10T16:00:00.000Z","stockId":7000326214300,"netValue":1.197273227658673},{"date":"2024-12-09T16:00:00.000Z","stockId":7000326214300,"netValue":1.1932610426078496},{"date":"2024-12-08T16:00:00.000Z","stockId":7000326214300,"netValue":1.1899132376881676},{"date":"2024-12-05T16:00:00.000Z","stockId":7000326214300,"netValue":1.1900402270340094},{"date":"2024-12-04T16:00:00.000Z","stockId":7000326214300,"netValue":1.1853612773318953},{"date":"2024-12-03T16:00:00.000Z","stockId":7000326214300,"netValue":1.1835035066641504},{"date":"2024-12-02T16:00:00.000Z","stockId":7000326214300,"netValue":1.1863528785821802},{"date":"2024-12-01T16:00:00.000Z","stockId":7000326214300,"netValue":1.186596662816516},{"date":"2024-11-28T16:00:00.000Z","stockId":7000326214300,"netValue":1.1805672805746203},{"date":"2024-11-27T16:00:00.000Z","stockId":7000326214300,"netValue":1.1756106485841673},{"date":"2024-11-26T16:00:00.000Z","stockId":7000326214300,"netValue":1.1773788501712297},{"date":"2024-11-25T16:00:00.000Z","stockId":7000326214300,"netValue":1.1707536262098517},{"date":"2024-11-24T16:00:00.000Z","stockId":7000326214300,"netValue":1.1726874596772636},{"date":"2024-11-21T16:00:00.000Z","stockId":7000326214300,"netValue":1.1713461329762993},{"date":"2024-11-20T16:00:00.000Z","stockId":7000326214300,"netValue":1.1823793173479311},{"date":"2024-11-19T16:00:00.000Z","stockId":7000326214300,"netValue":1.1819800830448426},{"date":"2024-11-18T16:00:00.000Z","stockId":7000326214300,"netValue":1.177788735056676},{"date":"2024-11-17T16:00:00.000Z","stockId":7000326214300,"netValue":1.1716239839349523},{"date":"2024-11-14T16:00:00.000Z","stockId":7000326214300,"netValue":1.1764619791816315},{"date":"2024-11-13T16:00:00.000Z","stockId":7000326214300,"netValue":1.1809618864755729},{"date":"2024-11-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.1901498836201638},{"date":"2024-11-11T16:00:00.000Z","stockId":7000326214300,"netValue":1.1899035503711017},{"date":"2024-11-10T16:00:00.000Z","stockId":7000326214300,"netValue":1.1929067470616561},{"date":"2024-11-07T16:00:00.000Z","stockId":7000326214300,"netValue":1.1871921368406109},{"date":"2024-11-06T16:00:00.000Z","stockId":7000326214300,"netValue":1.1880939950802303},{"date":"2024-11-05T16:00:00.000Z","stockId":7000326214300,"netValue":1.180440130890452},{"date":"2024-11-04T16:00:00.000Z","stockId":7000326214300,"netValue":1.1801907936081473},{"date":"2024-11-03T16:00:00.000Z","stockId":7000326214300,"netValue":1.1716840082262643},{"date":"2024-10-31T16:00:00.000Z","stockId":7000326214300,"netValue":1.1665837064473845},{"date":"2024-10-30T16:00:00.000Z","stockId":7000326214300,"netValue":1.1691546885374575},{"date":"2024-10-29T16:00:00.000Z","stockId":7000326214300,"netValue":1.1666840515490517},{"date":"2024-10-28T16:00:00.000Z","stockId":7000326214300,"netValue":1.1672967913827539},{"date":"2024-10-27T16:00:00.000Z","stockId":7000326214300,"netValue":1.173872472047434},{"date":"2024-10-24T16:00:00.000Z","stockId":7000326214300,"netValue":1.1698102064499338},{"date":"2024-10-23T16:00:00.000Z","stockId":7000326214300,"netValue":1.1661324326956277},{"date":"2024-10-22T16:00:00.000Z","stockId":7000326214300,"netValue":1.1687214995771498},{"date":"2024-10-21T16:00:00.000Z","stockId":7000326214300,"netValue":1.1681693955034864},{"date":"2024-10-20T16:00:00.000Z","stockId":7000326214300,"netValue":1.1659168864674934},{"date":"2024-10-17T16:00:00.000Z","stockId":7000326214300,"netValue":1.1635756263637325},{"date":"2024-10-16T16:00:00.000Z","stockId":7000326214300,"netValue":1.1536644510806624},{"date":"2024-10-15T16:00:00.000Z","stockId":7000326214300,"netValue":1.1565591365914825},{"date":"2024-10-14T16:00:00.000Z","stockId":7000326214300,"netValue":1.1557081379445993},{"date":"2024-10-13T16:00:00.000Z","stockId":7000326214300,"netValue":1.1621108144955008},{"date":"2024-10-10T16:00:00.000Z","stockId":7000326214300,"netValue":1.154089304778233},{"date":"2024-10-09T16:00:00.000Z","stockId":7000326214300,"netValue":1.1629291789681724},{"date":"2024-10-08T16:00:00.000Z","stockId":7000326214300,"netValue":1.1605001461138515},{"date":"2024-10-07T16:00:00.000Z","stockId":7000326214300,"netValue":1.1861033589806167},{"date":"2024-09-29T16:00:00.000Z","stockId":7000326214300,"netValue":1.1657235903404024},{"date":"2024-09-26T16:00:00.000Z","stockId":7000326214300,"netValue":1.1366414413495922},{"date":"2024-09-25T16:00:00.000Z","stockId":7000326214300,"netValue":1.1229020317363723},{"date":"2024-09-24T16:00:00.000Z","stockId":7000326214300,"netValue":1.111915750491956},{"date":"2024-09-23T16:00:00.000Z","stockId":7000326214300,"netValue":1.1082375580396648},{"date":"2024-09-22T16:00:00.000Z","stockId":7000326214300,"netValue":1.0962466802357267},{"date":"2024-09-19T16:00:00.000Z","stockId":7000326214300,"netValue":1.095462002092988},{"date":"2024-09-18T16:00:00.000Z","stockId":7000326214300,"netValue":1.0963246351888103},{"date":"2024-09-17T16:00:00.000Z","stockId":7000326214300,"netValue":1.0921656533244732},{"date":"2024-09-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.0913915298279349},{"date":"2024-09-11T16:00:00.000Z","stockId":7000326214300,"netValue":1.0931231887768118},{"date":"2024-09-10T16:00:00.000Z","stockId":7000326214300,"netValue":1.0941304109380827},{"date":"2024-09-09T16:00:00.000Z","stockId":7000326214300,"netValue":1.0949623707119054},{"date":"2024-09-08T16:00:00.000Z","stockId":7000326214300,"netValue":1.095166911548978},{"date":"2024-09-05T16:00:00.000Z","stockId":7000326214300,"netValue":1.097558453225933},{"date":"2024-09-04T16:00:00.000Z","stockId":7000326214300,"netValue":1.1016893120815463},{"date":"2024-09-03T16:00:00.000Z","stockId":7000326214300,"netValue":1.1005237421081338},{"date":"2024-09-02T16:00:00.000Z","stockId":7000326214300,"netValue":1.1016681416498153},{"date":"2024-09-01T16:00:00.000Z","stockId":7000326214300,"netValue":1.1002770219554396},{"date":"2024-08-29T16:00:00.000Z","stockId":7000326214300,"netValue":1.1055619828830547},{"date":"2024-08-28T16:00:00.000Z","stockId":7000326214300,"netValue":1.1014401479709088},{"date":"2024-08-27T16:00:00.000Z","stockId":7000326214300,"netValue":1.0984585899930035},{"date":"2024-08-26T16:00:00.000Z","stockId":7000326214300,"netValue":1.0991168075311368},{"date":"2024-08-25T16:00:00.000Z","stockId":7000326214300,"netValue":1.101831175826027},{"date":"2024-08-22T16:00:00.000Z","stockId":7000326214300,"netValue":1.101296918313125},{"date":"2024-08-21T16:00:00.000Z","stockId":7000326214300,"netValue":1.1022871422192209},{"date":"2024-08-20T16:00:00.000Z","stockId":7000326214300,"netValue":1.105063045555309},{"date":"2024-08-19T16:00:00.000Z","stockId":7000326214300,"netValue":1.1071651746410487},{"date":"2024-08-18T16:00:00.000Z","stockId":7000326214300,"netValue":1.1121334199843576},{"date":"2024-08-15T16:00:00.000Z","stockId":7000326214300,"netValue":1.1110055236242729},{"date":"2024-08-14T16:00:00.000Z","stockId":7000326214300,"netValue":1.1116502588387653},{"date":"2024-08-13T16:00:00.000Z","stockId":7000326214300,"netValue":1.1098317338156107},{"date":"2024-08-12T16:00:00.000Z","stockId":7000326214300,"netValue":1.1116606549056656},{"date":"2024-08-11T16:00:00.000Z","stockId":7000326214300,"netValue":1.109869772866368},{"date":"2024-08-08T16:00:00.000Z","stockId":7000326214300,"netValue":1.1121026349089578},{"date":"2024-08-07T16:00:00.000Z","stockId":7000326214300,"netValue":1.114426364593126},{"date":"2024-08-06T16:00:00.000Z","stockId":7000326214300,"netValue":1.1146685396448996},{"date":"2024-08-05T16:00:00.000Z","stockId":7000326214300,"netValue":1.1142376458735586},{"date":"2024-08-04T16:00:00.000Z","stockId":7000326214300,"netValue":1.111293616423955},{"date":"2024-08-01T16:00:00.000Z","stockId":7000326214300,"netValue":1.1166301285356373},{"date":"2024-07-31T16:00:00.000Z","stockId":7000326214300,"netValue":1.1194513237732906},{"date":"2024-07-30T16:00:00.000Z","stockId":7000326214300,"netValue":1.1195102790509477},{"date":"2024-07-29T16:00:00.000Z","stockId":7000326214300,"netValue":1.1090507655668176},{"date":"2024-07-28T16:00:00.000Z","stockId":7000326214300,"netValue":1.110044252266104},{"date":"2024-07-25T16:00:00.000Z","stockId":7000326214300,"netValue":1.1121751782962226}]}